| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,160 | 2,166 | 2,123 | 2,162 | 39,000 | 2 | 100% | 100% | 28% | ▲▲▲▲ | 100% | 99% | 103% | 90% | 105% |
| 20250311 | 2,165 | 2,173 | 2,141 | 2,169 | 87,600 | 7 | 100% | 100% | 225% | ▲▲▲▲▲ | 99% | 99% | 102% | 90% | 106% |
| 20250312 | 2,169 | 2,169 | 2,136 | 2,149 | 32,900 | -20 | 99% | 99% | 38% | ▼ | 100% | 100% | 99% | 98% | 105% |
| 20250313 | 2,151 | 2,177 | 2,145 | 2,161 | 60,300 | 12 | 101% | 100% | 183% | ▲ | 100% | 103% | 97% | 99% | 105% |
| 20250314 | 2,149 | 2,156 | 2,139 | 2,153 | 40,100 | -8 | 100% | 100% | 67% | ▼ | 99% | 102% | 96% | 98% | 105% |
| 20250317 | 2,163 | 2,163 | 2,142 | 2,147 | 37,800 | -6 | 100% | 99% | 94% | ▼▼ | 100% | 102% | 96% | 98% | 105% |
| 20250318 | 2,153 | 2,165 | 2,146 | 2,146 | 48,000 | -1 | 100% | 100% | 127% | ▼▼▼ | 100% | 104% | 97% | 98% | 105% |
| 20250319 | 2,146 | 2,163 | 2,142 | 2,155 | 35,900 | 9 | 100% | 100% | 75% | ▲ | 103% | 103% | 98% | 98% | 104% |
| 20250321 | 2,153 | 2,224 | 2,153 | 2,214 | 78,200 | 59 | 103% | 103% | 218% | ▲▲ | 100% | 101% | 96% | 100% | 106% |
| 20250324 | 2,201 | 2,207 | 2,185 | 2,190 | 55,000 | -24 | 99% | 100% | 70% | ▼ | 99% | 98% | 97% | 99% | 105% |
| 20250325 | 2,182 | 2,193 | 2,165 | 2,169 | 56,200 | -21 | 99% | 99% | 102% | ▼▼ | 102% | 93% | 97% | 98% | 104% |
| 20250326 | 2,193 | 2,236 | 2,193 | 2,226 | 96,200 | 57 | 103% | 102% | 171% | ▲ | 100% | 92% | 96% | 100% | 107% |
| 20250327 | 2,219 | 2,237 | 2,200 | 2,218 | 158,000 | -8 | 100% | 100% | 164% | ▼ | 98% | 94% | 97% | 100% | 107% |
| 20250328 | 2,181 | 2,181 | 2,120 | 2,129 | 87,300 | -89 | 96% | 98% | 55% | ▼▼ | 97% | 95% | 101% | 96% | 102% |
| 20250331 | 2,107 | 2,107 | 2,045 | 2,048 | 61,600 | -81 | 96% | 97% | 71% | ▼▼▼ | 98% | 96% | 103% | 92% | 100% |
| 20250401 | 2,060 | 2,073 | 2,026 | 2,027 | 38,300 | -21 | 99% | 98% | 62% | ▼▼▼▼ | 100% | 96% | 104% | 91% | 100% |
| 20250402 | 2,050 | 2,052 | 2,025 | 2,041 | 27,900 | 14 | 101% | 100% | 73% | ▲ | 100% | 101% | 107% | 92% | 101% |
| 20250403 | 1,991 | 2,016 | 1,976 | 1,992 | 54,800 | -49 | 98% | 100% | 196% | ▼ | 99% | 104% | 107% | 89% | 100% |
| 20250404 | 1,990 | 2,020 | 1,945 | 1,980 | 79,400 | -12 | 99% | 99% | 145% | ▼▼ | 102% | 108% | 111% | 89% | 100% |
| 20250408 | 1,923 | 1,988 | 1,916 | 1,959 | 26,000 | -21 | 99% | 102% | 33% | ▼▼▼ | 101% | 108% | 111% | 88% | 100% |
| 20250409 | 1,919 | 1,955 | 1,884 | 1,932 | 26,800 | -27 | 99% | 101% | 103% | ▼▼▼▼ | 98% | 101% | 103% | 87% | 100% |
| 20250410 | 2,062 | 2,062 | 1,983 | 2,016 | 25,200 | 84 | 104% | 98% | 94% | ▲ | 103% | 102% | 127% | 91% | 104% |
| 20250411 | 2,016 | 2,079 | 1,985 | 2,074 | 32,600 | 58 | 103% | 103% | 129% | ▲▲ | 99% | 101% | 122% | 93% | 107% |
| 20250414 | 2,097 | 2,097 | 2,058 | 2,069 | 19,200 | -5 | 100% | 99% | 59% | ▼ | 100% | 102% | 125% | 93% | 107% |
| 20250415 | 2,070 | 2,089 | 2,070 | 2,074 | 12,200 | 5 | 100% | 100% | 64% | ▲ | 100% | 103% | 126% | 93% | 107% |
| 20250416 | 2,058 | 2,078 | 2,046 | 2,054 | 11,100 | -20 | 99% | 100% | 91% | ▼ | 100% | 104% | 126% | 92% | 106% |
| 20250417 | 2,046 | 2,065 | 2,045 | 2,050 | 11,000 | -4 | 100% | 100% | 99% | ▼▼ | 101% | 102% | 124% | 92% | 106% |
| 20250418 | 2,081 | 2,114 | 2,074 | 2,110 | 21,100 | 60 | 103% | 101% | 192% | ▲ | 100% | 99% | 122% | 95% | 109% |
| 20250421 | 2,118 | 2,119 | 2,097 | 2,118 | 13,700 | 8 | 100% | 100% | 65% | ▲▲ | 99% | 99% | 122% | 95% | 110% |
| 20250422 | 2,124 | 2,136 | 2,106 | 2,112 | 13,500 | -6 | 100% | 99% | 99% | ▼ | 99% | 99% | 121% | 95% | 109% |
| 20250423 | 2,140 | 2,142 | 2,107 | 2,126 | 21,000 | 14 | 101% | 99% | 156% | ▲ | 98% | 100% | 122% | 96% | 110% |
| 20250424 | 2,126 | 2,126 | 2,069 | 2,077 | 14,000 | -49 | 98% | 98% | 67% | ▼ | 100% | 100% | 124% | 94% | 108% |
| 20250425 | 2,094 | 2,104 | 2,081 | 2,089 | 11,500 | 12 | 101% | 100% | 82% | ▲ | 101% | 100% | 124% | 98% | 108% |
| 20250428 | 2,089 | 2,111 | 2,082 | 2,107 | 26,700 | 18 | 101% | 101% | 232% | ▲▲ | 100% | 99% | 123% | 99% | 109% |
| 20250430 | 2,112 | 2,123 | 2,071 | 2,118 | 21,000 | 11 | 101% | 100% | 79% | ▲▲▲ | 98% | 99% | 123% | 100% | 110% |
| 20250501 | 2,120 | 2,120 | 2,076 | 2,080 | 19,000 | -38 | 98% | 98% | 90% | ▼ | 100% | 123% | 127% | 98% | 108% |
| 20250502 | 2,080 | 2,113 | 2,065 | 2,089 | 43,700 | 9 | 100% | 100% | 230% | ▲ | 99% | 122% | 126% | 98% | 108% |
| 20250507 | 2,100 | 2,105 | 2,077 | 2,083 | 15,700 | -6 | 100% | 99% | 36% | ▼ | 100% | 123% | 128% | 98% | 108% |
| 20250508 | 2,080 | 2,088 | 2,060 | 2,088 | 17,700 | 5 | 100% | 100% | 113% | ▲ | 100% | 124% | 129% | 98% | 108% |
| 20250509 | 2,088 | 2,135 | 2,075 | 2,095 | 41,300 | 7 | 100% | 100% | 233% | ▲▲ | 100% | 102% | 106% | 99% | 108% |
| 20250512 | 2,545 | 2,571 | 2,490 | 2,555 | 384,800 | 460 | 122% | 100% | 932% | ▲▲▲ | 99% | 101% | 105% | 100% | 127% |
| 20250513 | 2,568 | 2,604 | 2,550 | 2,550 | 127,200 | -5 | 100% | 99% | 33% | ▼ | 100% | 102% | 105% | 100% | 124% |
| 20250514 | 2,548 | 2,593 | 2,539 | 2,547 | 70,100 | -3 | 100% | 100% | 55% | ▼▼ | 102% | 100% | 106% | 100% | 124% |
| 20250515 | 2,535 | 2,600 | 2,508 | 2,584 | 80,400 | 37 | 101% | 102% | 115% | ▲ | 100% | 98% | 104% | 100% | 126% |
| 20250516 | 2,584 | 2,585 | 2,542 | 2,573 | 34,500 | -11 | 100% | 100% | 43% | ▼ | 100% | 97% | 104% | 100% | 126% |
| 20250519 | 2,595 | 2,620 | 2,555 | 2,587 | 38,400 | 14 | 101% | 100% | 111% | ▲ | 98% | 99% | 104% | 100% | 126% |
| 20250520 | 2,580 | 2,597 | 2,538 | 2,538 | 45,700 | -49 | 98% | 98% | 119% | ▼ | 100% | 101% | 107% | 98% | 122% |
| 20250521 | 2,519 | 2,539 | 2,510 | 2,531 | 33,800 | -7 | 100% | 100% | 74% | ▼▼ | 99% | 102% | 107% | 98% | 122% |
| 20250522 | 2,520 | 2,532 | 2,498 | 2,502 | 47,100 | -29 | 99% | 99% | 139% | ▼▼▼ | 102% | 105% | 109% | 97% | 120% |
| 20250523 | 2,470 | 2,523 | 2,458 | 2,508 | 37,900 | 6 | 100% | 102% | 80% | ▲ | 100% | 102% | 0% | 97% | 121% |
| 20250526 | 2,556 | 2,570 | 2,541 | 2,555 | 27,900 | 47 | 102% | 100% | 74% | ▲▲ | 100% | 104% | 0% | 99% | 123% |
| 20250527 | 2,555 | 2,575 | 2,532 | 2,551 | 20,100 | -4 | 100% | 100% | 72% | ▼ | 100% | 103% | 0% | 99% | 123% |
| 20250528 | 2,577 | 2,600 | 2,551 | 2,571 | 48,400 | 20 | 101% | 100% | 241% | ▲ | 100% | 102% | 0% | 99% | 124% |
| 20250529 | 2,598 | 2,610 | 2,577 | 2,588 | 42,000 | 17 | 101% | 100% | 87% | ▲▲ | 101% | 104% | 0% | 100% | 124% |
| 20250530 | 2,588 | 2,630 | 2,588 | 2,613 | 30,000 | 25 | 101% | 101% | 71% | ▲▲▲ | 101% | 103% | 0% | 100% | 126% |
| 20250602 | 2,611 | 2,649 | 2,609 | 2,649 | 33,300 | 36 | 101% | 101% | 111% | ▲▲▲▲ | 99% | 101% | 0% | 100% | 127% |
| 20250603 | 2,659 | 2,666 | 2,640 | 2,644 | 26,800 | -5 | 100% | 99% | 80% | ▼ | 100% | 0% | 0% | 100% | 127% |
| 20250604 | 2,650 | 2,696 | 2,647 | 2,658 | 34,900 | 14 | 101% | 100% | 130% | ▲ | 100% | 0% | 0% | 100% | 127% |
| 20250605 | 2,680 | 2,713 | 2,661 | 2,686 | 33,400 | 28 | 101% | 100% | 96% | ▲▲ | 99% | 0% | 0% | 100% | 128% |
| 20250606 | 2,703 | 2,708 | 2,650 | 2,684 | 37,700 | -2 | 100% | 99% | 113% | ▼ | % | % | % | 100% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 28,400 | 22,000 | 9,100 | 8,300 | 19,300 | 13,700 |
| 2025-05-23 | 24,900 | 37,100 | 10,100 | 19,600 | 14,800 | 17,500 |
| 2025-05-16 | 31,500 | 38,200 | 9,500 | 19,600 | 22,000 | 18,600 |
| 2025-05-09 | 13,700 | 45,800 | 7,000 | 18,100 | 6,700 | 27,700 |
| 2025-05-02 | 13,400 | 43,100 | 7,000 | 17,300 | 6,400 | 25,800 |
| 2025-04-25 | 11,400 | 43,300 | 7,000 | 17,200 | 4,400 | 26,100 |
| 2025-04-18 | 10,700 | 48,000 | 7,000 | 21,100 | 3,700 | 26,900 |
| 2025-04-11 | 10,600 | 56,900 | 7,000 | 27,400 | 3,600 | 29,500 |
| 2025-04-04 | 9,700 | 60,600 | 7,400 | 27,600 | 2,300 | 33,000 |
| 2025-03-28 | 9,900 | 43,700 | 8,400 | 12,500 | 1,500 | 31,200 |
| 2025-03-21 | 139,600 | 47,000 | 136,300 | 12,600 | 3,300 | 34,400 |
| 2025-03-14 | 60,500 | 48,500 | 58,100 | 11,900 | 2,400 | 36,600 |
| 2025-03-07 | 41,400 | 51,200 | 36,600 | 12,200 | 4,800 | 39,000 |
| 2025-02-28 | 16,800 | 61,100 | 12,500 | 11,100 | 4,300 | 50,000 |
| 2025-02-21 | 215,700 | 51,600 | 18,900 | 11,700 | 196,800 | 39,900 |
| 2025-02-14 | 240,300 | 74,800 | 23,600 | 11,000 | 216,700 | 63,800 |
| 2025-02-07 | 3,700 | 6,700 | 3,000 | 3,900 | 700 | 2,800 |
| 2025-01-31 | 500 | 7,000 | 0 | 4,200 | 500 | 2,800 |
| 2025-01-24 | 600 | 8,300 | 0 | 3,000 | 600 | 5,300 |
| 2025-01-17 | 500 | 6,500 | 0 | 3,000 | 500 | 3,500 |
| 2025-01-10 | 500 | 6,400 | 0 | 3,100 | 500 | 3,300 |
| 2024-12-27 | 600 | 7,300 | 0 | 3,800 | 600 | 3,500 |
| 2024-12-20 | 600 | 6,400 | 0 | 3,100 | 600 | 3,300 |
| 2024-12-13 | 500 | 6,300 | 0 | 3,100 | 500 | 3,200 |
| 2024-12-06 | 800 | 6,100 | 0 | 3,000 | 800 | 3,100 |
| 2024-11-29 | 1,000 | 7,400 | 0 | 3,800 | 1,000 | 3,600 |
| 2024-11-22 | 1,200 | 6,000 | 0 | 3,400 | 1,200 | 2,600 |
| 2024-11-15 | 1,100 | 6,400 | 0 | 3,400 | 1,100 | 3,000 |
| 2024-11-08 | 1,600 | 6,100 | 0 | 3,200 | 1,600 | 2,900 |
| 2024-11-01 | 1,600 | 6,600 | 0 | 2,200 | 1,600 | 4,400 |
| 2024-10-25 | 800 | 5,700 | 0 | 2,400 | 800 | 3,300 |
| 2024-10-18 | 900 | 5,300 | 0 | 2,200 | 900 | 3,100 |
| 2024-10-11 | 900 | 5,800 | 0 | 2,500 | 900 | 3,300 |
| 2024-10-04 | 1,300 | 4,800 | 0 | 2,400 | 1,300 | 2,400 |
| 2024-09-27 | 1,700 | 4,600 | 0 | 2,200 | 1,700 | 2,400 |
| 2024-09-20 | 100 | 6,100 | 0 | 2,300 | 100 | 3,800 |
| 2024-09-13 | 500 | 6,500 | 0 | 2,600 | 500 | 3,900 |
| 2024-09-06 | 300 | 6,000 | 0 | 2,300 | 300 | 3,700 |
| 2024-08-30 | 200 | 6,600 | 0 | 2,300 | 200 | 4,300 |
| 2024-08-23 | 100 | 6,400 | 0 | 2,500 | 100 | 3,900 |
| 2024-08-16 | 0 | 6,400 | 0 | 2,500 | 0 | 3,900 |
| 2024-08-09 | 0 | 6,200 | 0 | 2,400 | 0 | 3,800 |
| 2024-08-02 | 400 | 5,900 | 0 | 1,700 | 400 | 4,200 |
| 2024-07-26 | 200 | 6,300 | 0 | 1,800 | 200 | 4,500 |
| 2024-07-19 | 0 | 6,200 | 0 | 1,600 | 0 | 4,600 |
| 2024-07-12 | 600 | 6,600 | 0 | 1,800 | 600 | 4,800 |
| 2024-07-05 | 600 | 6,600 | 0 | 1,600 | 600 | 5,000 |
| 2024-06-28 | 700 | 9,400 | 0 | 3,700 | 700 | 5,700 |
| 2024-06-21 | 500 | 11,100 | 0 | 4,000 | 500 | 7,100 |
| 2024-06-14 | 500 | 11,900 | 0 | 5,100 | 500 | 6,800 |
| 2024-06-07 | 200 | 14,400 | 0 | 5,600 | 200 | 8,800 |
| 2024-05-31 | 100 | 15,300 | 0 | 5,800 | 100 | 9,500 |
| 2024-05-24 | 200 | 17,400 | 0 | 5,600 | 200 | 11,800 |
| 2024-05-17 | 1,500 | 17,300 | 0 | 6,200 | 1,500 | 11,100 |
| 2024-05-10 | 1,600 | 18,700 | 0 | 8,100 | 1,600 | 10,600 |
| 2024-05-02 | 700 | 16,500 | 0 | 7,700 | 700 | 8,800 |
| 2024-04-26 | 300 | 17,400 | 0 | 8,200 | 300 | 9,200 |
| 2024-04-19 | 300 | 17,500 | 0 | 8,100 | 300 | 9,400 |
| 2024-04-12 | 300 | 15,500 | 0 | 6,800 | 300 | 8,700 |
| 2024-04-05 | 1,500 | 15,200 | 500 | 6,400 | 1,000 | 8,800 |
| 2024-03-29 | 3,000 | 11,500 | 1,600 | 4,400 | 1,400 | 7,100 |
| 2024-03-22 | 91,000 | 12,000 | 88,600 | 6,100 | 2,400 | 5,900 |
| 2024-03-15 | 43,200 | 9,100 | 40,800 | 4,200 | 2,400 | 4,900 |
| 2024-03-08 | 30,400 | 7,700 | 28,000 | 2,900 | 2,400 | 4,800 |
| 2024-03-01 | 11,500 | 7,500 | 9,200 | 3,800 | 2,300 | 3,700 |
| 2024-02-22 | 3,200 | 4,600 | 300 | 2,100 | 2,900 | 2,500 |
| 2024-02-16 | 3,200 | 4,900 | 300 | 2,200 | 2,900 | 2,700 |
| 2024-02-09 | 2,800 | 6,600 | 300 | 2,700 | 2,500 | 3,900 |
| 2024-02-02 | 1,900 | 6,800 | 300 | 1,700 | 1,600 | 5,100 |
| 2024-01-26 | 1,600 | 6,200 | 300 | 1,000 | 1,300 | 5,200 |
| 2024-01-19 | 1,700 | 4,300 | 300 | 1,200 | 1,400 | 3,100 |
| 2024-01-12 | 1,600 | 4,000 | 300 | 1,100 | 1,300 | 2,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 17:00 | 高速 | 剰余金の配当に関するお知らせ |
| 20250516 | 17:00 | 高速 | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20250516 | 17:00 | 高速 | グループ組織再編（完全子会社間の株式交換）に関するお知らせ |
| 20250321 | 17:00 | 高速 | 第三者割当による自己株式の処分における処分株式数の確定に関するお知らせ |
| 20250218 | 17:50 | 高速 | 売出価格及び払込金額等の決定に関するお知らせ |
| 20250218 | 17:50 | 高速 | 売出価格及び払込金額等の決定に関する補足説明資料 |
| 20250207 | 16:30 | 高速 | 株式の売出し及び第三者割当による自己株式の処分に関するお知らせ |
| 20250207 | 16:30 | 高速 | 株式売出しに関する補足説明資料 |
| 20250116 | 17:00 | 高速 | 企業価値向上に向けた取り組みに関するお知らせ |
| 20241213 | 16:30 | 高速 | 連結子会社の会社分割（新設分割）に関するお知らせ |
| 20241030 | 15:00 | 高速 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241030 | 15:00 | 高速 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | 高速 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240807 | 15:00 | 高速 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | 高速 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | 高速 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 17:00 | 高速 | 取締役の異動に関するお知らせ |
| 20240517 | 17:00 | 高速 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7504 | 1 | ホーム｜株式会社高速 | 2025-06-06 23:20:47 |
| 7504 | 2 | 株主優待制度｜株式会社高速 | 2024-06-21 19:28:44 |
| 7504 | 2 | 投資家の皆様へ｜株式会社高速 | 2024-06-18 08:56:20 |
| 7504 | 2 | ステークホルダーから信頼され、期待される“グッドカンパニー”を目指して｜投資家のための企業情報「アイアールmagazine」web | 2024-06-15 13:14:39 |
| 7504 | 2 | IRニュース｜株式会社高速 | 2024-06-15 13:14:36 |
| 7504 | 3 | 株式会社高速 おとどけチータくんベガルタ仙台公式SDGsアンバサダー就任のお知らせ！ | 2025-02-28 17:31:35 |
| 7504 | 3 | 「サーキュラーパートナーシップEXPO2024（第1回）出展のお知らせ | 2024-11-29 12:30:53 |
| 7504 | 3 | 「東北・みやぎ復興マラソン2024」協賛・開催のお知らせ | 2024-11-01 18:32:32 |
| 7504 | 3 | 株式会社高速、仙台89ERSと2024-25シーズントップスポンサー契約締結のお知らせ | 2024-10-02 15:30:09 |
| 7504 | 3 | 包みかくさない、包装資材の会社 高速マッチデー「ベガルタ仙台ＶＳブラウブリッツ秋田」サッカーＪ２リーグ公式戦開催のお知らせ | 2024-10-02 15:30:08 |